Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.131 8.223 8.103 8.180 4,899,566 +0.08(+1.01%)
Jun 29, 2011 7.940 8.118 7.910 8.099 5,342,584 +0.17(+2.14%)
Jun 28, 2011 7.846 7.994 7.846 7.930 3,873,052 +0.10(+1.23%)
Jun 27, 2011 7.803 7.872 7.790 7.833 4,495,253 +0.01(+0.16%)
Jun 24, 2011 7.820 7.867 7.685 7.820 13,506,449 -0.04(-0.46%)
Jun 23, 2011 7.990 7.990 7.799 7.857 5,686,965 -0.18(-2.19%)
Jun 22, 2011 7.927 8.171 7.902 8.032 4,643,490 +0.09(+1.11%)
Jun 21, 2011 7.797 8.056 7.797 7.945 4,984,302 +0.17(+2.12%)
Jun 20, 2011 7.784 7.829 7.687 7.780 3,578,253 +0.03(+0.41%)
Jun 17, 2011 7.565 7.795 7.484 7.747 7,249,977 +0.29(+3.82%)
Jun 16, 2011 7.542 7.552 7.392 7.462 5,110,287 -0.09(-1.25%)
Jun 15, 2011 7.599 7.709 7.531 7.557 4,295,572 -0.04(-0.54%)
Jun 14, 2011 7.608 7.666 7.578 7.597 4,175,359 +0.04(+0.54%)
Jun 13, 2011 7.479 7.580 7.454 7.557 3,830,236 +0.09(+1.23%)
Jun 10, 2011 7.559 7.572 7.411 7.464 4,398,170 -0.10(-1.33%)
Jun 09, 2011 7.623 7.640 7.552 7.565 4,531,607 -0.07(-0.90%)
Jun 08, 2011 7.617 7.735 7.591 7.634 4,470,607 +0.03(+0.45%)
Jun 07, 2011 7.672 7.715 7.595 7.599 4,695,947 -0.05(-0.67%)
Jun 06, 2011 7.726 7.745 7.632 7.651 2,762,064 -0.09(-1.22%)
Jun 03, 2011 7.720 7.840 7.707 7.745 2,930,575 +0.29(+3.85%)
May 24, 2011 7.561 7.593 7.426 7.458 2,933,225 -0.10(-1.28%)
May 23, 2011 7.578 7.664 7.529 7.554 6,006,625 -0.15(-1.97%)
May 20, 2011 7.492 7.737 7.492 7.707 7,157,085 +0.20(+2.60%)
May 19, 2011 7.413 7.559 7.394 7.512 3,026,085 +0.11(+1.54%)
May 18, 2011 7.329 7.419 7.329 7.398 2,610,476 +0.07(+0.94%)
May 17, 2011 7.332 7.381 7.263 7.329 1,915,969 +0.00(+0.06%)
May 16, 2011 7.402 7.469 7.317 7.325 4,137,027 -0.09(-1.27%)
May 13, 2011 7.602 7.602 7.325 7.419 9,343,142 -0.20(-2.67%)
May 12, 2011 7.589 7.664 7.550 7.623 2,145,205 +0.01(+0.17%)
May 11, 2011 7.711 7.713 7.550 7.610 3,637,382 -0.08(-1.09%)
May 10, 2011 7.608 7.762 7.582 7.694 3,518,513 +0.14(+1.84%)
May 09, 2011 7.597 7.630 7.546 7.554 2,447,251 -0.04(-0.54%)
May 06, 2011 7.634 7.726 7.565 7.595 3,656,573 +0.03(+0.37%)
May 05, 2011 7.522 7.642 7.522 7.567 2,137,175 +0.02(+0.31%)
May 04, 2011 7.687 7.737 7.514 7.544 5,082,967 -0.14(-1.79%)
May 03, 2011 7.790 7.840 7.660 7.681 5,646,435 -0.13(-1.67%)
May 02, 2011 7.814 7.915 7.722 7.812 7,904,640 +0.07(+0.94%)
Apr 29, 2011 7.518 7.906 7.501 7.739 13,481,621 +0.24(+3.17%)
Apr 28, 2011 7.396 7.520 7.344 7.501 7,637,711 +0.11(+1.45%)
Apr 27, 2011 7.323 7.488 7.293 7.394 8,188,152 +0.16(+2.25%)
Apr 26, 2011 7.074 7.409 7.074 7.231 12,649,217 +0.40(+5.83%)
Apr 25, 2011 6.894 6.950 6.813 6.832 2,526,878 -0.04(-0.62%)
Apr 21, 2011 6.905 6.920 6.854 6.875 1,731,985 +0.04(+0.60%)
Apr 20, 2011 6.856 6.875 6.758 6.834 3,198,605 +0.05(+0.76%)
Apr 19, 2011 6.849 6.856 6.774 6.783 3,718,105 -0.02(-0.31%)
Apr 18, 2011 6.657 6.845 6.644 6.804 6,816,893 +0.11(+1.63%)
Apr 15, 2011 6.539 6.723 6.511 6.695 4,926,433 +0.15(+2.33%)
Apr 14, 2011 6.504 6.569 6.453 6.543 6,685,412 +0.01(+0.16%)
Apr 13, 2011 6.562 6.601 6.476 6.532 3,149,168 +0.00(+0.03%)
Apr 12, 2011 6.558 6.597 6.496 6.530 1,673,729 -0.05(-0.81%)
Apr 11, 2011 6.637 6.693 6.526 6.584 1,907,920 -0.05(-0.81%)
Apr 08, 2011 6.684 6.691 6.564 6.637 2,286,691 +0.00(+0.03%)
Apr 07, 2011 6.719 6.742 6.605 6.635 1,988,177 -0.08(-1.24%)
Apr 06, 2011 6.687 6.732 6.657 6.719 4,305,991 +0.07(+1.10%)
Apr 05, 2011 6.652 6.676 6.597 6.646 3,535,045 +0.01(+0.13%)
Apr 04, 2011 6.635 6.678 6.588 6.637 1,123,797 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.